Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.00090991811 | 10.99 | 11.12 | 10.96 | 5081 | 11.08169472 | CS |
| 4 | -0.14 | -1.24555160142 | 11.24 | 11.355 | 10.85 | 18787 | 11.0439207 | CS |
| 12 | 0.15 | 1.3698630137 | 10.95 | 11.355 | 10.85 | 13544 | 11.09887434 | CS |
| 26 | 0.039 | 0.35259018172 | 11.061 | 11.355 | 10.85 | 6602 | 11.0970414 | CS |
| 52 | 0.29 | 2.68270120259 | 10.81 | 12 | 10.81 | 15711 | 11.03031083 | CS |
| 156 | 1.15 | 11.5577889447 | 9.95 | 12.12 | 9.95 | 25321 | 10.52421471 | CS |
| 260 | 1.15 | 11.5577889447 | 9.95 | 12.12 | 9.95 | 25321 | 10.52421471 | CS |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 11.1 | 0.04 | 0.36 | 11.07 | 11.12 | 11.01 | 21023 |
| 1732577700 | 11.06 | 0.07 | 0.64 | 11.05 | 11.06 | 11 | 4144 |
| 1732318500 | 10.99 | 0 | 0.00 | 10.99 | 10.99 | 10.99 | 199 |
| 1732232100 | 10.99 | -0.04 | -0.36 | 10.99 | 10.99 | 10.99 | 105 |
| 1732145700 | 11.03 | 0.07 | 0.64 | 10.99 | 11.03 | 10.96 | 4813 |
| 1732059300 | 10.96 | 0.01 | 0.09 | 10.96 | 10.99 | 10.96 | 10887 |
| 1731972900 | 10.95 | 0.05 | 0.46 | 10.9 | 10.9501 | 10.9 | 8325 |
| 1731713700 | 10.9 | 0 | 0.00 | 10.9 | 10.9 | 10.9 | 0 |
| 1731627300 | 10.9 | -0.16 | -1.45 | 11.05 | 11.06 | 10.85 | 8749 |
| 1731540900 | 11.0599 | 0.02 | 0.18 | 11.01 | 11.0599 | 11.01 | 175 |
| 1731454500 | 11.04 | 0 | 0.00 | 11.04 | 11.04 | 11.04 | 200 |
| 1731368100 | 11.04 | 0 | 0.00 | 11.05 | 11.05 | 11.04 | 1821 |
| 1731108900 | 11.04 | -0.01 | -0.11 | 11.04 | 11.04 | 11.04 | 273 |
| 1731022500 | 11.051714 | 0.01 | 0.11 | 11.045 | 11.08 | 11.04 | 75785 |
| 1730936100 | 11.04 | -0.01 | -0.09 | 11.05 | 11.0504 | 10.98 | 25846 |
| 1730849700 | 11.05 | 0.04 | 0.36 | 11.025 | 11.05 | 10.99 | 904 |
| 1730763300 | 11.01 | -0.12 | -1.08 | 11.16 | 11.355 | 10.96 | 159490 |
| 1730500500 | 11.13 | -0.08 | -0.67 | 11.3 | 11.3 | 11.09 | 64078 |
| 1730414100 | 11.205 | -0.05 | -0.40 | 11.25 | 11.25 | 11.01 | 7501 |
| 1730327700 | 11.25 | 0 | 0.00 | 11.24 | 11.25 | 11.24 | 3 |
| 1730241300 | 11.25 | 0 | 0.01 | 11.25 | 11.25 | 11.22 | 13905 |
| 1730154900 | 11.249 | 0.02 | 0.17 | 11.21 | 11.25 | 11.12 | 38979 |
| 1729895700 | 11.23 | 0 | 0.00 | 11.22 | 11.23 | 11.22 | 306 |
| 1729809300 | 11.23 | 0.03 | 0.27 | 11.18 | 11.23 | 11.14 | 42580 |
| 1729722900 | 11.2 | -0.01 | -0.09 | 11.22 | 11.23 | 11.12 | 84396 |
| 1729636500 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.2099 | 2258 |
| 1729550100 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729290900 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729204500 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729118100 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1729031700 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1728945300 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1728686100 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1728599700 | 11.21 | 0.01 | 0.09 | 11.21 | 11.21 | 11.21 | 250 |
| 1728513300 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1728426900 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1728340500 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1728081300 | 11.2 | 0 | 0.00 | 11.2 | 11.2 | 11.2 | 0 |
| 1727994900 | 11.2 | 0.01 | 0.09 | 11.22 | 11.22 | 11.2 | 737 |
| 1727908500 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1727822100 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1727735700 | 11.19 | 0 | 0.00 | 11.19 | 11.19 | 11.19 | 0 |
| 1727476500 | 11.19 | 0.04 | 0.36 | 11.12 | 11.2 | 11.08 | 16733 |
| 1727390100 | 11.15 | 0.04 | 0.31 | 11.12 | 11.21 | 11.12 | 6500 |
| 1727303700 | 11.115 | -0.01 | -0.04 | 11.12 | 11.12 | 11.115 | 118 |
| 1727217300 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 0 |
| 1727130900 | 11.12 | 0 | 0.00 | 11.12 | 11.12 | 11.12 | 114 |
| 1726871700 | 11.12 | 0 | 0.00 | 11.15 | 11.15 | 11.115 | 4810 |
| 1726785300 | 11.12 | 0 | 0.00 | 11.11 | 11.12 | 11.11 | 803 |
| 1726698900 | 11.12 | 0 | 0.00 | 11.13 | 11.13 | 11.12 | 1 |
| 1726612500 | 11.12 | 0 | 0.00 | 11.15 | 11.15 | 11.0999 | 18681 |
| 1726526100 | 11.12 | 0 | 0.04 | 11.14 | 11.14 | 11.1165 | 19117 |
| 1726266900 | 11.115 | 0.04 | 0.36 | 11.1 | 11.12 | 11.0711 | 7766 |
| 1726180500 | 11.075 | -0.01 | -0.05 | 11.11 | 11.11 | 11.075 | 28506 |
| 1726094100 | 11.08 | 0.09 | 0.82 | 11.09 | 11.14 | 11.05 | 134011 |
| 1726007700 | 10.99 | -0.01 | -0.09 | 11 | 11 | 10.99 | 2000 |
| 1725921300 | 11 | -0.1 | -0.90 | 11.06 | 11.06 | 10.99 | 2399 |
| 1725662100 | 11.1 | 0.06 | 0.54 | 11.01 | 11.1 | 11.01 | 6208 |
| 1725575700 | 11.04 | 0.04 | 0.36 | 11.01 | 11.04 | 10.95 | 503 |
| 1725489300 | 11 | 0 | 0.00 | 10.95 | 11 | 10.95 | 4 |
| 1725402900 | 11 | 0.09 | 0.82 | 11.01 | 11.01 | 10.96 | 1395 |
| 1725057300 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 100 |
| 1724970900 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 100 |
| 1724884500 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 100 |
| 1724798100 | 10.91 | 0 | 0.00 | 10.91 | 10.91 | 10.91 | 2 |
Parece que você não está logado. Clique no botão abaixo para se logar e ver seu histórico recente.
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
